JORDAN PHOSPHATE MINES Historical
Performance Indicators 22/10/2025
MarketFirst
High Price22.79
Last Closing22.11
No. of Transactions398
SectorMining and Extraction Industries
Low Price22.14
Opening Price22.14
No. of Shares128,074
Div5.84
Change0.49
Closing Price22.60
Average Price22.30
P/E13.47
Value Traded2,856,299
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/06/2022 | 36.90 | 36.42 | 36.58 | 1,258,305 | 213 | 34,416 |
| 23/06/2022 | 37.30 | 36.70 | 36.99 | 1,509,658 | 168 | 40,610 |
| 22/06/2022 | 37.00 | 36.40 | 36.70 | 531,713 | 172 | 14,441 |
| 21/06/2022 | 36.50 | 35.26 | 36.50 | 882,649 | 210 | 24,523 |
| 20/06/2022 | 36.64 | 35.00 | 35.95 | 3,185,998 | 586 | 89,019 |
| 19/06/2022 | 37.25 | 36.40 | 36.50 | 2,162,749 | 363 | 59,031 |
| 16/06/2022 | 37.34 | 36.66 | 37.10 | 527,854 | 151 | 14,220 |
| 15/06/2022 | 37.50 | 36.92 | 37.00 | 679,914 | 159 | 18,338 |
| 14/06/2022 | 37.50 | 36.80 | 37.49 | 912,476 | 253 | 24,454 |
| 13/06/2022 | 37.26 | 36.80 | 37.25 | 728,483 | 240 | 19,660 |
| 12/06/2022 | 36.90 | 36.42 | 36.80 | 282,207 | 120 | 7,685 |
| 09/06/2022 | 37.24 | 36.50 | 36.89 | 880,323 | 236 | 23,966 |
| 08/06/2022 | 37.65 | 37.01 | 37.20 | 364,919 | 113 | 9,806 |
| 07/06/2022 | 37.80 | 37.20 | 37.79 | 361,248 | 140 | 9,639 |
| 06/06/2022 | 38.00 | 36.00 | 38.00 | 8,868,824 | 677 | 240,374 |
| 05/06/2022 | 38.30 | 37.72 | 38.00 | 453,991 | 98 | 12,001 |
| 02/06/2022 | 38.25 | 37.63 | 38.00 | 594,220 | 161 | 15,688 |
| 01/06/2022 | 39.20 | 37.90 | 37.95 | 3,845,415 | 599 | 99,644 |
| 31/05/2022 | 38.73 | 38.25 | 38.62 | 1,414,614 | 323 | 36,643 |
| 30/05/2022 | 38.49 | 37.88 | 38.30 | 904,408 | 203 | 23,710 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/11/2009 | 17.80 | 16.50 | 17.31 | 3,127,878 | 1,124 | 181,616 |
| 01/11/2009 | 17.20 | 16.66 | 16.71 | 1,597,642 | 487 | 94,941 |
| 25/10/2009 | 18.20 | 17.19 | 17.35 | 3,434,287 | 785 | 195,419 |
| 18/10/2009 | 18.50 | 17.61 | 17.61 | 3,913,233 | 938 | 215,547 |
| 11/10/2009 | 18.76 | 16.99 | 17.90 | 6,759,542 | 1,387 | 378,974 |
| 04/10/2009 | 19.35 | 17.25 | 18.40 | 8,828,938 | 1,418 | 477,665 |
| 27/09/2009 | 18.75 | 17.30 | 17.32 | 4,029,070 | 701 | 226,683 |
| 24/09/2009 | 18.45 | 18.00 | 18.37 | 201,828 | 101 | 11,029 |
| 13/09/2009 | 18.82 | 17.70 | 17.80 | 2,155,868 | 580 | 118,000 |
| 06/09/2009 | 19.17 | 17.92 | 17.95 | 1,597,085 | 528 | 86,127 |
| 30/08/2009 | 19.50 | 18.40 | 18.65 | 6,092,388 | 915 | 318,979 |
| 23/08/2009 | 18.80 | 17.80 | 18.21 | 2,080,674 | 616 | 113,342 |
| 16/08/2009 | 18.00 | 16.40 | 17.80 | 3,009,286 | 727 | 173,495 |
| 09/08/2009 | 18.47 | 17.50 | 17.85 | 2,036,437 | 512 | 113,307 |
| 02/08/2009 | 19.75 | 18.12 | 18.37 | 3,779,632 | 896 | 199,761 |
| 26/07/2009 | 19.85 | 18.70 | 18.95 | 4,499,085 | 1,110 | 234,639 |
| 19/07/2009 | 20.89 | 18.32 | 19.10 | 5,040,923 | 1,260 | 255,169 |
| 12/07/2009 | 19.30 | 16.66 | 19.30 | 4,980,194 | 1,234 | 277,362 |
| 05/07/2009 | 20.89 | 17.30 | 18.00 | 6,034,306 | 1,255 | 323,711 |
| 28/06/2009 | 21.97 | 18.30 | 21.60 | 6,197,416 | 1,339 | 302,628 |